Skip to main content
Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
2.520
+0.100 (4.13%)
At close: Aug 13, 2025, 4:00 PM
2.500
-0.020 (-0.79%)
Pre-market: Aug 14, 2025, 8:52 AM EDT

Revelation Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.422.552.422.522.524.13%93,118
Aug 12, 20252.382.492.382.422.421.68%24,835
Aug 11, 20252.382.512.262.382.38-54,141
Aug 8, 20252.482.582.352.382.38-6.67%206,166
Aug 7, 20252.422.602.422.552.552.00%55,748
Aug 6, 20252.572.642.472.502.50-3.47%69,932
Aug 5, 20252.552.702.542.592.591.97%37,749
Aug 4, 20252.472.602.422.542.544.10%104,249
Aug 1, 20252.452.482.382.442.44-2.01%89,287
Jul 31, 20252.452.562.372.492.491.63%102,130
Jul 30, 20252.452.882.332.452.453.16%703,435
Jul 29, 20252.642.672.312.382.38-11.71%405,315
Jul 28, 20252.892.912.682.692.69-6.60%143,076
Jul 25, 20252.962.992.802.882.88-5.26%208,982
Jul 24, 20253.183.182.993.043.04-1.62%126,959
Jul 23, 20253.003.142.973.093.091.31%192,139
Jul 22, 20253.033.103.003.053.05-0.33%157,475
Jul 21, 20253.043.223.003.063.063.73%325,373
Jul 18, 20252.873.102.822.952.953.87%373,955
Jul 17, 20252.962.992.732.842.84-4.38%219,107
Jul 16, 20252.893.142.842.972.973.48%582,183
Jul 15, 20252.762.972.742.872.874.36%258,374
Jul 14, 20252.842.842.682.752.75-1.43%107,392
Jul 11, 20252.792.862.722.792.79-1.24%192,054
Jul 10, 20252.762.882.682.832.83-0.88%222,377
Jul 9, 20252.492.922.372.852.8513.55%861,070
Jul 8, 20252.502.582.362.512.51-2.71%363,627
Jul 7, 20252.202.652.202.582.5813.16%442,185
Jul 3, 20252.312.402.282.282.28-1.30%122,530
Jul 2, 20252.192.402.192.312.31-6.10%119,087
Jul 1, 20252.252.492.112.462.469.33%267,627
Jun 30, 20252.192.282.132.252.25-1.19%94,454
Jun 27, 20252.422.462.222.282.28-7.44%147,682
Jun 26, 20252.662.942.422.462.46-2.26%384,655
Jun 25, 20252.592.612.432.522.52-3.56%241,682
Jun 24, 20252.312.642.312.612.6112.40%179,206
Jun 23, 20252.252.372.242.322.323.75%102,080
Jun 20, 20252.352.362.232.242.24-6.12%70,607
Jun 18, 20252.432.432.342.382.380.59%52,924
Jun 17, 20252.402.442.282.372.37-1.54%126,037
Jun 16, 20252.382.452.362.412.411.05%78,436
Jun 13, 20252.382.432.342.382.38-1.37%105,180
Jun 12, 20252.472.512.342.422.42-3.13%131,453
Jun 11, 20252.492.552.432.492.49-1.03%106,233
Jun 10, 20252.612.612.492.522.52-2.93%121,016
Jun 9, 20252.552.632.322.602.600.66%170,798
Jun 6, 20252.402.612.402.582.585.44%290,517
Jun 5, 20252.492.662.402.452.45-7.84%421,651
Jun 4, 20252.602.852.552.652.65-1.81%960,245
Jun 3, 20253.093.452.622.702.709.44%15,688,468